211,300€
-0,42%
Echtzeit-Aktienkurs Illinois Tool Works Inc.
Bid:
Ask:
Aktienkurse zur Illinois Tool Works Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 214,60 | 215,00 | 209,70 | 211,25 | -0,61% | - |
| 24.04.2025 | 208,20 | 212,90 | 203,30 | 212,55 | 1,75% | 50,00 |
| 23.04.2025 | 210,65 | 215,75 | 208,30 | 208,90 | 1,02% | 305,00 |
| 22.04.2025 | 198,52 | 207,40 | 198,52 | 206,80 | 1,87% | - |
| 17.04.2025 | 203,95 | 205,90 | 202,05 | 203,00 | 0,59% | - |
| 16.04.2025 | 200,00 | 205,60 | 193,55 | 201,80 | -1,61% | - |
| 15.04.2025 | 205,50 | 209,95 | 200,50 | 205,10 | -0,29% | 106,00 |
| 14.04.2025 | 206,20 | 209,65 | 196,45 | 205,70 | 0,49% | 10,00 |
| 11.04.2025 | 202,65 | 214,70 | 196,48 | 204,70 | 1,21% | - |
| 10.04.2025 | 213,20 | 221,50 | 195,93 | 202,25 | -5,64% | - |
| 09.04.2025 | 196,90 | 215,35 | 188,85 | 214,35 | 7,50% | 189,00 |
| 08.04.2025 | 205,65 | 211,80 | 191,75 | 199,40 | -1,85% | 36,00 |
| 07.04.2025 | 199,02 | 212,50 | 177,73 | 203,15 | -1,46% | 22,00 |
| 04.04.2025 | 215,40 | 223,50 | 165,83 | 206,15 | -5,02% | - |
| 03.04.2025 | 225,40 | 226,50 | 216,75 | 217,05 | -6,71% | 149,00 |
| 02.04.2025 | 230,15 | 233,15 | 227,65 | 232,65 | 0,89% | 50,00 |
| 01.04.2025 | 228,90 | 231,40 | 228,05 | 230,60 | 0,55% | 170,00 |
| 31.03.2025 | 226,30 | 230,50 | 195,40 | 229,35 | 1,17% | 118,00 |
| 28.03.2025 | 233,30 | 237,90 | 215,85 | 226,70 | -1,97% | 10,00 |
| 27.03.2025 | 238,00 | 238,40 | 231,25 | 231,25 | -1,30% | - |
| 26.03.2025 | 236,15 | 238,90 | 229,25 | 234,30 | 0,36% | - |
| 25.03.2025 | 236,45 | 237,75 | 222,80 | 233,45 | -1,37% | 5,00 |
| 24.03.2025 | 233,40 | 238,55 | 220,60 | 236,70 | 2,85% | 13,00 |
| 21.03.2025 | 233,90 | 238,35 | 224,85 | 230,15 | -3,14% | - |
| 20.03.2025 | 235,75 | 239,25 | 232,90 | 237,60 | 1,71% | 7,00 |
| 19.03.2025 | 233,25 | 236,65 | 232,10 | 233,60 | -1,14% | 1,00 |
| 18.03.2025 | 234,30 | 236,35 | 231,35 | 236,30 | 3,66% | - |
| 17.03.2025 | 233,30 | 248,90 | 227,25 | 227,95 | -0,35% | 5,00 |
| 14.03.2025 | 232,30 | 234,40 | 225,15 | 228,75 | -0,20% | 200,00 |
| 13.03.2025 | 230,80 | 238,40 | 222,90 | 229,20 | -1,84% | 300,00 |
| 12.03.2025 | 234,55 | 254,10 | 221,93 | 233,50 | -1,58% | 100,00 |
| 11.03.2025 | 246,95 | 256,70 | 233,15 | 237,25 | -1,84% | 4.000,00 |
| 10.03.2025 | 252,30 | 256,30 | 241,70 | 241,70 | -4,50% | - |
| 07.03.2025 | 244,90 | 253,95 | 243,35 | 253,10 | 2,95% | - |
| 06.03.2025 | 241,10 | 254,10 | 237,65 | 245,85 | 1,67% | 40,00 |
| 05.03.2025 | 241,55 | 248,55 | 236,10 | 241,80 | 0,48% | - |
| 04.03.2025 | 250,45 | 250,50 | 239,45 | 240,65 | -3,68% | - |
| 03.03.2025 | 253,90 | 255,10 | 249,00 | 249,85 | -1,81% | 36,00 |
| 28.02.2025 | 251,35 | 255,70 | 244,80 | 254,45 | 1,37% | 85,00 |
| 27.02.2025 | 250,05 | 253,40 | 244,50 | 251,00 | 0,72% | 200,00 |
| 26.02.2025 | 252,45 | 253,25 | 248,45 | 249,20 | -0,91% | - |
| 25.02.2025 | 249,95 | 262,80 | 245,40 | 251,50 | 0,68% | - |
| 24.02.2025 | 252,80 | 255,00 | 248,85 | 249,80 | -1,13% | - |
| 21.02.2025 | 253,10 | 254,50 | 250,55 | 252,65 | -0,04% | - |
| 20.02.2025 | 252,65 | 253,90 | 250,65 | 252,75 | -0,22% | 15,00 |
| 19.02.2025 | 251,55 | 253,95 | 250,60 | 253,30 | 0,94% | - |
| 18.02.2025 | 245,80 | 257,30 | 236,50 | 250,95 | 2,51% | - |
| 17.02.2025 | 246,30 | 247,80 | 244,80 | 244,80 | -0,45% | - |
| 14.02.2025 | 249,00 | 249,15 | 243,50 | 245,90 | -1,07% | - |
| 13.02.2025 | 245,90 | 249,80 | 242,70 | 248,55 | 0,85% | 150,00 |
| 12.02.2025 | 249,65 | 250,15 | 238,45 | 246,45 | -1,28% | 90,00 |
| 11.02.2025 | 249,35 | 252,75 | 247,20 | 249,65 | -0,14% | - |
| 10.02.2025 | 248,20 | 253,40 | 245,80 | 250,00 | 1,03% | - |
| 07.02.2025 | 245,70 | 247,75 | 243,70 | 247,45 | 0,79% | 28,00 |
| 06.02.2025 | 245,10 | 252,20 | 233,40 | 245,50 | 0,41% | - |
| 05.02.2025 | 245,35 | 267,60 | 235,30 | 244,50 | -0,29% | - |
| 04.02.2025 | 247,65 | 247,90 | 244,35 | 245,20 | -1,21% | 43,00 |
| 03.02.2025 | 249,35 | 251,40 | 244,70 | 248,20 | -0,68% | - |
| 31.01.2025 | 250,85 | 257,90 | 244,30 | 249,90 | -0,02% | - |
| 30.01.2025 | 246,55 | 250,10 | 242,00 | 249,95 | 1,50% | 66,00 |
| 29.01.2025 | 247,80 | 249,70 | 245,95 | 246,25 | -0,69% | 20,00 |
| 28.01.2025 | 252,45 | 253,80 | 247,95 | 247,95 | -1,65% | - |
| 27.01.2025 | 246,45 | 263,50 | 235,90 | 252,10 | 1,84% | 45,00 |
| 24.01.2025 | 249,30 | 259,20 | 239,10 | 247,55 | -0,76% | 30,00 |
| 23.01.2025 | 248,85 | 249,95 | 248,20 | 249,45 | 0,24% | - |
| 22.01.2025 | 251,20 | 257,20 | 248,05 | 248,85 | -0,80% | - |
| 21.01.2025 | 248,85 | 255,80 | 241,20 | 250,85 | 1,13% | 74,00 |
| 20.01.2025 | 248,80 | 252,30 | 243,50 | 248,05 | -0,58% | - |
| 17.01.2025 | 249,10 | 250,90 | 248,30 | 249,50 | 0,38% | 66,00 |
| 16.01.2025 | 247,05 | 249,00 | 246,30 | 248,55 | 0,83% | - |
| 15.01.2025 | 245,90 | 248,40 | 242,55 | 246,50 | 0,41% | - |
| 14.01.2025 | 243,95 | 246,35 | 242,75 | 245,50 | 0,41% | 36,00 |
| 13.01.2025 | 238,55 | 253,10 | 236,30 | 244,50 | 2,28% | 115,00 |
| 10.01.2025 | 242,45 | 242,80 | 237,35 | 239,05 | -1,28% | - |
| 09.01.2025 | 240,35 | 242,80 | 240,35 | 242,15 | 0,92% | - |
| 08.01.2025 | 240,55 | 241,85 | 239,40 | 239,95 | -0,19% | - |
| 07.01.2025 | 240,90 | 243,35 | 239,60 | 240,40 | -0,25% | - |
| 06.01.2025 | 244,60 | 250,70 | 240,10 | 241,00 | -1,57% | 15,00 |
| 03.01.2025 | 243,80 | 245,60 | 241,80 | 244,85 | 0,45% | 83,00 |
| 02.01.2025 | 243,55 | 247,95 | 243,30 | 243,75 | -0,06% | - |
| 30.12.2024 | 245,35 | 246,15 | 241,40 | 243,90 | -0,91% | - |
| 27.12.2024 | 248,40 | 248,55 | 245,00 | 246,15 | -0,63% | 4,00 |
| 23.12.2024 | 248,75 | 250,85 | 246,40 | 247,70 | -0,16% | - |
| 20.12.2024 | 248,75 | 251,45 | 244,95 | 248,10 | -0,32% | - |
| 19.12.2024 | 251,90 | 253,45 | 248,80 | 248,90 | -1,23% | 5,00 |
| 18.12.2024 | 255,10 | 257,25 | 252,00 | 252,00 | -1,35% | 8,00 |
| 17.12.2024 | 256,15 | 257,90 | 254,55 | 255,45 | -0,47% | 30,00 |
| 16.12.2024 | 259,30 | 259,90 | 255,65 | 256,65 | -1,00% | 8,00 |
| 13.12.2024 | 261,00 | 263,55 | 258,30 | 259,25 | -0,65% | - |
| 12.12.2024 | 259,10 | 261,45 | 258,60 | 260,95 | 0,31% | 150,00 |
| 11.12.2024 | 260,10 | 262,75 | 259,80 | 260,15 | 0,04% | 150,00 |
| 10.12.2024 | 258,90 | 261,95 | 256,65 | 260,05 | 0,12% | 28,00 |
| 09.12.2024 | 258,95 | 260,85 | 258,10 | 259,75 | 0,37% | 75,00 |
| 06.12.2024 | 260,20 | 261,85 | 258,35 | 258,80 | -0,48% | - |
| 05.12.2024 | 263,30 | 266,05 | 259,55 | 260,05 | -0,91% | - |
| 04.12.2024 | 263,20 | 290,90 | 260,90 | 262,45 | -0,08% | 70,00 |
| 03.12.2024 | 265,25 | 266,45 | 261,05 | 262,65 | -0,98% | 96,00 |
| 02.12.2024 | 263,80 | 266,15 | 263,20 | 265,25 | 2,61% | 40,00 |
| 29.11.2024 | 262,65 | 266,70 | 250,90 | 258,50 | -1,80% | 40,00 |
| 28.11.2024 | 261,95 | 263,60 | 261,25 | 263,25 | 0,77% | - |